-
5 DAY PERFORMANCE
+1.85% -
1 MONTH PERFORMANCE
+15.84% -
3 MONTH PERFORMANCE
+24.19% -
6 MONTH PERFORMANCE
+23.21% -
YEAR-TO-DATE PERFORMANCE
+47.99% -
1 YEAR PERFORMANCE
+59.69%
Flowserve Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $61.39 | $61.00 (-0.64%) | $62.15 | $60.66 | 3.08 M | $8.02 B |
| 11/21/2024 | $60.00 | $60.05 (0.08%) | $60.47 | $59.57 | 1.86 M | $7.89 B |
| 11/20/2024 | $60.33 | $59.89 (-0.73%) | $60.37 | $59.52 | 1.10 M | $7.87 B |
| 11/19/2024 | $58.87 | $60.08 (2.06%) | $60.26 | $58.60 | 1.24 M | $7.89 B |
| 11/18/2024 | $59.20 | $59.56 (0.61%) | $59.87 | $58.98 | 932,306 | $7.83 B |
| 11/15/2024 | $59.31 | $59.23 (-0.13%) | $59.56 | $58.81 | 676,300 | $7.78 B |
| 11/14/2024 | $60.00 | $59.19 (-1.35%) | $60.05 | $58.93 | 698,590 | $7.78 B |
| 11/13/2024 | $60.50 | $59.90 (-0.99%) | $60.65 | $59.79 | 996,000 | $7.87 B |
| 11/12/2024 | $60.92 | $60.43 (-0.8%) | $61.00 | $60.11 | 797,432 | $7.94 B |
| 11/11/2024 | $60.45 | $61.15 (1.16%) | $61.61 | $60.27 | 1.79 M | $8.03 B |
| 11/08/2024 | $58.52 | $59.88 (2.32%) | $59.92 | $58.52 | 1.28 M | $7.87 B |
| 11/07/2024 | $59.33 | $58.67 (-1.11%) | $59.68 | $58.54 | 1.40 M | $7.71 B |
| 11/06/2024 | $58.85 | $59.57 (1.22%) | $60.21 | $58.10 | 2.60 M | $7.83 B |
| 11/05/2024 | $53.69 | $55.30 (3%) | $55.41 | $53.64 | 1.12 M | $7.27 B |
| 11/04/2024 | $53.47 | $53.74 (0.5%) | $54.75 | $53.41 | 911,721 | $7.06 B |
| 11/01/2024 | $52.83 | $53.54 (1.34%) | $53.96 | $52.81 | 1.37 M | $7.03 B |
| 10/31/2024 | $53.62 | $52.64 (-1.83%) | $53.71 | $52.63 | 1.25 M | $6.92 B |
| 10/30/2024 | $53.77 | $53.76 (-0.02%) | $54.56 | $53.46 | 1.81 M | $7.06 B |
| 10/29/2024 | $51.51 | $54.14 (5.11%) | $54.77 | $50.38 | 3.90 M | $7.11 B |
| 10/28/2024 | $52.98 | $52.94 (-0.08%) | $53.48 | $52.81 | 1.77 M | $6.96 B |
| 10/25/2024 | $52.79 | $52.66 (-0.25%) | $52.90 | $52.31 | 799,245 | $6.92 B |
| 10/24/2024 | $52.91 | $52.52 (-0.74%) | $53.01 | $52.06 | 1.01 M | $6.91 B |
| 10/23/2024 | $52.99 | $53.00 (0.02%) | $53.40 | $52.48 | 851,625 | $6.98 B |
| 10/22/2024 | $53.57 | $53.52 (-0.09%) | $53.97 | $53.26 | 1.08 M | $7.05 B |
| 10/21/2024 | $54.64 | $53.92 (-1.32%) | $54.70 | $53.89 | 802,006 | $7.10 B |
| 10/18/2024 | $54.93 | $54.51 (-0.76%) | $55.09 | $54.23 | 664,100 | $7.18 B |
| 10/17/2024 | $55.18 | $54.79 (-0.71%) | $55.90 | $54.61 | 644,334 | $7.21 B |
| 10/16/2024 | $54.25 | $54.88 (1.16%) | $55.01 | $54.11 | 1.21 M | $7.23 B |
| 10/15/2024 | $55.23 | $53.69 (-2.79%) | $55.33 | $53.65 | 1.53 M | $7.07 B |
| 10/14/2024 | $55.16 | $55.33 (0.31%) | $55.37 | $54.72 | 1.20 M | $7.28 B |
| 10/11/2024 | $53.89 | $55.10 (2.25%) | $55.18 | $53.80 | 1.04 M | $7.25 B |
| 10/10/2024 | $53.87 | $53.86 (-0.02%) | $54.12 | $53.44 | 630,600 | $7.09 B |
| 10/09/2024 | $53.74 | $54.22 (0.89%) | $54.36 | $53.47 | 1.04 M | $7.14 B |
| 10/08/2024 | $54.40 | $53.37 (-1.89%) | $54.47 | $52.93 | 1.33 M | $7.03 B |
| 10/07/2024 | $52.79 | $54.58 (3.39%) | $54.61 | $52.46 | 1.79 M | $7.19 B |
| 10/04/2024 | $52.99 | $52.69 (-0.57%) | $53.18 | $52.16 | 1.03 M | $6.94 B |
| 10/03/2024 | $52.49 | $52.20 (-0.55%) | $52.80 | $51.87 | 2.07 M | $6.87 B |
| 10/02/2024 | $51.80 | $52.79 (1.91%) | $52.95 | $51.53 | 1.91 M | $6.95 B |
| 10/01/2024 | $51.53 | $51.87 (0.66%) | $52.04 | $50.90 | 1.16 M | $6.83 B |
| 09/30/2024 | $51.15 | $51.69 (1.06%) | $51.76 | $50.91 | 854,897 | $6.81 B |
| 09/27/2024 | $52.72 | $51.37 (-2.56%) | $52.77 | $51.26 | 1.35 M | $6.76 B |
| 09/26/2024 | $52.75 | $52.53 (-0.42%) | $53.26 | $52.09 | 1.77 M | $6.92 B |
| 09/25/2024 | $52.37 | $52.17 (-0.38%) | $53.86 | $52.07 | 2.97 M | $6.87 B |
| 09/24/2024 | $49.50 | $52.14 (5.33%) | $52.22 | $49.50 | 3.01 M | $6.86 B |
| 09/23/2024 | $48.15 | $48.60 (0.93%) | $48.67 | $48.06 | 1.24 M | $6.40 B |
| 09/20/2024 | $47.96 | $47.90 (-0.13%) | $48.29 | $47.47 | 2.99 M | $6.31 B |
| 09/19/2024 | $47.74 | $48.28 (1.13%) | $48.29 | $47.42 | 1.69 M | $6.36 B |
| 09/18/2024 | $47.14 | $46.86 (-0.59%) | $47.67 | $46.73 | 1.63 M | $6.17 B |
| 09/17/2024 | $47.01 | $47.16 (0.32%) | $47.46 | $46.68 | 1.33 M | $6.21 B |
| 09/16/2024 | $46.90 | $46.69 (-0.45%) | $47.21 | $46.57 | 1.39 M | $6.15 B |
| 09/13/2024 | $46.48 | $46.65 (0.37%) | $47.03 | $46.33 | 1.11 M | $6.14 B |
| 09/12/2024 | $45.83 | $46.21 (0.83%) | $46.41 | $45.34 | 733,218 | $6.08 B |
| 09/11/2024 | $45.34 | $45.60 (0.57%) | $45.64 | $44.33 | 1.19 M | $6.00 B |
| 09/10/2024 | $45.90 | $45.39 (-1.11%) | $46.05 | $45.25 | 811,747 | $5.98 B |
| 09/09/2024 | $45.88 | $45.85 (-0.07%) | $46.25 | $45.50 | 662,900 | $6.04 B |
| 09/06/2024 | $46.55 | $45.51 (-2.23%) | $47.22 | $45.46 | 834,542 | $5.99 B |
| 09/05/2024 | $47.39 | $46.60 (-1.67%) | $47.45 | $46.55 | 471,800 | $6.14 B |
| 09/04/2024 | $47.44 | $47.33 (-0.23%) | $47.86 | $47.04 | 586,617 | $6.23 B |
| 09/03/2024 | $49.41 | $47.64 (-3.58%) | $49.52 | $47.41 | 888,949 | $6.27 B |
| 08/30/2024 | $49.63 | $49.88 (0.5%) | $49.93 | $48.95 | 927,900 | $6.57 B |
| 08/29/2024 | $49.11 | $49.48 (0.75%) | $49.98 | $48.78 | 836,100 | $6.51 B |
| 08/28/2024 | $49.00 | $48.70 (-0.61%) | $49.29 | $48.51 | 418,697 | $6.41 B |
| 08/27/2024 | $48.94 | $49.12 (0.37%) | $49.25 | $48.82 | 556,241 | $6.47 B |
| 08/26/2024 | $49.48 | $49.21 (-0.55%) | $49.68 | $49.14 | 492,415 | $6.48 B |